Seascape Energy Share History

Seascape Energy Share Price history. The following table shows end-of-day data SEA historical share prices for Seascape Energy, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SEA.L
Share Price SEA.L
Charts SEA.L
Trades SEA.L
History Compare
SEA.L SEA.L
Share News SEA.L
RNS SEA.L
Accounts

Date	Open	High	Low	Close	Volume
2026-09-18	100.00	100.00	99.00	99.20	382,180
2026-09-17	99.50	100.50	100.00	100.00	126,161
2026-09-16	99.50	99.80	99.50	99.80	94,191
2026-09-15	99.50	101.00	100.00	100.00	379,196
2026-09-14	99.50	101.00	99.50	101.00	177,902
2026-09-11	99.50	101.00	99.50	101.00	200,959
2026-09-10	101.00	101.00	99.00	100.00	392,359
2026-09-09	98.00	98.00	98.00	98.00	77,745
2026-09-08	97.50	101.00	98.00	98.00	116,077
2026-09-07	97.50	98.00	97.50	97.50	94,230
2026-09-04	98.50	97.60	97.00	97.60	193,926
2026-09-03	99.00	99.00	97.00	99.00	206,098
2026-09-02	96.50	97.00	97.00	97.00	147,465
2026-09-01	95.00	98.20	95.00	98.00	164,534
2026-08-31	95.00	95.00	95.00	95.00	0
2026-08-28	95.00	95.00	95.00	95.00	106,864
2026-08-27	96.00	97.00	94.80	95.00	375,570
2026-08-26	91.50	96.00	92.00	96.00	412,505
2026-08-25	91.50	91.50	91.50	91.50	235,548
2026-08-24	91.50	92.80	92.80	92.80	162,335
2026-08-21	85.50	94.00	89.00	93.00	572,338
2026-08-20	85.00	88.80	84.00	88.80	119,573
2026-08-19	83.00	84.50	83.00	83.00	1,334,164
2026-08-18	84.50	84.50	83.00	83.00	317,967
2026-08-17	85.00	85.00	84.00	84.00	165,054
2026-08-14	84.00	85.00	84.00	84.00	204,479
2026-08-13	84.40	85.00	84.00	84.00	424,441
2026-08-12	85.00	85.00	84.00	84.00	505,404
2026-08-11	84.00	85.00	84.00	84.00	531,594
2026-08-10	84.50	84.50	84.00	84.00	321,055
2026-08-07	85.00	85.00	83.00	83.40	411,653
2026-08-06	84.20	84.60	84.00	84.00	181,050
2026-08-05	88.00	88.00	84.50	85.00	260,909
2026-08-04	86.50	88.00	87.00	87.00	168,393
2026-08-03	86.50	88.00	86.50	87.20	97,711
2026-07-31	86.50	87.80	86.40	86.40	234,306
2026-07-30	87.00	89.00	89.00	89.00	5,030
2026-07-29	86.00	87.00	86.00	87.00	75,352
2026-07-28	86.50	86.60	86.60	86.60	38,472
2026-07-27	86.50	86.00	85.80	86.00	80,969
2026-07-24	88.00	88.00	86.50	88.00	151,420
2026-07-23	87.40	88.00	87.00	87.00	203,419
2026-07-22	86.50	88.00	86.50	88.00	199,450
2026-07-21	86.50	86.50	86.50	86.50	49,138
2026-07-20	86.50	86.00	86.00	86.00	55,602
2026-07-17	86.50	87.00	86.40	87.00	200,019
2026-07-16	86.00	86.50	86.00	86.50	49,081
2026-07-15	86.00	86.00	86.00	86.00	43,979
2026-07-14	86.00	87.80	86.00	86.00	310,190
2026-07-13	86.00	87.00	85.80	85.80	151,924
2026-07-10	86.00	88.00	86.00	86.00	30,740
2026-07-09	85.00	87.00	84.00	84.00	127,831
2026-07-08	87.00	87.50	87.00	87.00	94,415
2026-07-07	87.00	87.00	85.00	87.00	128,498
2026-07-06	87.50	87.50	87.00	87.00	110,465
2026-07-03	87.50	89.00	89.00	89.00	230,615
2026-07-02	88.00	88.00	87.00	87.00	616,980
2026-07-01	87.50	88.00	87.00	87.00	77,392
2026-06-30	88.00	88.00	87.50	87.50	37,104
2026-06-29	90.50	88.00	88.00	88.00	42,779
2026-06-26	90.00	90.50	88.00	88.00	231,867
2026-06-25	90.50	91.00	89.00	90.00	374,911
2026-06-24	92.50	92.50	89.00	89.00	240,414
2026-06-23	93.50	93.50	91.00	91.00	59,066
2026-06-22	94.00	95.00	93.50	93.50	67,714
2026-06-19	95.00	95.00	94.00	94.00	297,422
2026-06-18	93.00	95.00	93.00	95.00	133,854
2026-06-17	94.00	94.00	91.00	93.00	145,641
2026-06-16	95.00	95.50	91.00	95.00	239,995
2026-06-15	95.50	95.50	94.00	95.00	311,008
2026-06-12	95.00	95.50	95.00	95.00	142,766
2026-06-11	92.50	96.50	95.00	95.00	387,937
2026-06-10	87.00	92.00	86.50	92.00	411,056
2026-06-09	87.00	88.40	87.00	87.00	90,533
2026-06-08	87.00	87.00	86.00	86.00	133,196
2026-06-05	88.50	86.80	86.80	86.80	79,138
2026-06-04	88.50	88.50	87.60	87.60	124,300
2026-06-03	90.00	88.40	88.40	88.40	100,727
2026-06-02	90.50	90.50	90.00	90.00	89,192
2026-06-01	90.00	90.50	90.00	90.50	169,950
2026-05-29	91.00	92.00	90.00	90.00	329,948
2026-05-28	91.00	92.00	91.00	92.00	170,461
2026-05-27	95.20	96.00	91.00	91.00	441,723
2026-05-26	95.00	95.00	94.00	95.00	218,094
2026-05-25	95.00	95.00	95.00	95.00	0
2026-05-22	92.00	95.50	95.00	95.00	183,935
2026-05-21	90.00	92.00	90.00	92.00	106,613
2026-05-20	89.50	91.60	89.50	89.50	48,208
2026-05-19	89.50	90.00	89.50	89.50	65,978
2026-05-18	91.00	90.00	89.50	89.50	36,746
2026-05-15	92.50	91.00	91.00	91.00	275,695
2026-05-14	91.20	92.50	91.00	91.00	87,891
2026-05-13	91.00	91.50	91.00	91.50	67,866
2026-05-12	90.00	91.00	90.00	91.00	142,025
2026-05-11	90.00	92.00	91.00	91.00	213,607
2026-05-08	86.00	90.00	86.00	90.00	218,684
2026-05-07	86.00	86.60	86.00	86.00	105,488
2026-05-06	88.00	88.00	86.50	86.50	74,467
2026-05-05	88.00	88.00	88.00	88.00	53,332
2026-05-04	88.00	88.00	88.00	88.00	0
2026-05-01	87.00	90.00	87.00	88.00	85,831
2026-04-30	87.50	87.50	87.00	87.00	13,664
2026-04-29	87.50	90.00	85.00	90.00	92,345
2026-04-28	87.50	87.50	85.00	85.00	75,786
2026-04-27	87.50	88.00	87.00	87.00	173,344
2026-04-24	90.00	90.00	87.50	87.50	146,675
2026-04-23	84.00	90.00	88.00	90.00	493,644
2026-04-22	83.00	85.00	82.00	84.00	196,802
2026-04-21	80.50	83.00	81.50	83.00	117,244
2026-04-20	77.50	83.00	83.00	83.00	168,501
2026-04-17	79.50	80.00	80.00	80.00	234,320
2026-04-16	79.50	82.00	79.50	82.00	56,782
2026-04-15	79.50	79.50	79.50	79.50	41,155
2026-04-14	80.50	82.00	79.50	82.00	52,749
2026-04-13	81.00	81.00	80.00	80.50	86,845
2026-04-10	78.50	83.00	80.50	80.50	231,406
2026-04-09	74.50	80.00	80.00	80.00	473,041
2026-04-08	74.50	76.00	74.50	74.50	124,582
2026-04-07	76.00	76.00	74.50	74.50	180,851
2026-04-06	73.50	73.50	73.50	73.50	0
2026-04-03	73.50	73.50	73.50	73.50	0
2026-04-02	73.50	75.00	73.50	73.50	87,879
2026-04-01	74.00	75.50	73.20	74.00	369,605
2026-03-31	75.50	77.00	75.50	76.20	279,223
2026-03-30	75.50	75.60	75.40	75.60	512,517
2026-03-27	75.00	77.00	75.00	77.00	548,151
2026-03-26	77.00	77.00	76.00	76.80	530,160
2026-03-25	73.00	76.00	72.00	76.00	1,091,791
2026-03-24	79.00	79.80	79.00	79.00	29,083
2026-03-23	80.50	82.00	80.00	80.00	196,900
2026-03-20	80.50	81.00	81.00	81.00	171,330
2026-03-19	78.00	82.00	80.50	80.50	334,808
2026-03-18	78.00	78.00	78.00	78.00	42,368
2026-03-17	78.00	78.50	77.00	77.00	169,541
2026-03-16	76.00	78.00	77.00	78.00	135,681
2026-03-13	76.00	75.00	75.00	75.00	153,285
2026-03-12	74.50	78.00	78.00	78.00	106,128
2026-03-11	78.00	78.00	74.00	74.00	158,505
2026-03-10	80.50	80.00	79.00	79.00	112,279
2026-03-09	78.50	81.50	78.50	81.00	158,275
2026-03-06	78.50	79.80	78.50	78.50	157,480
2026-03-05	82.00	82.00	78.00	78.00	150,774
2026-03-04	79.50	80.80	79.00	80.80	40,172
2026-03-03	79.00	80.00	78.50	79.50	264,127
2026-03-02	75.50	80.00	79.00	79.00	242,158
2026-02-27	77.50	76.00	75.00	75.00	288,542
2026-02-26	77.50	78.00	78.00	78.00	70,418
2026-02-25	78.80	78.80	77.50	77.50	67,808
2026-02-24	77.00	78.00	77.50	77.50	125,279
2026-02-23	77.50	77.50	77.00	77.00	93,969
2026-02-20	80.00	80.50	76.50	78.00	236,821
2026-02-19	80.50	80.00	80.00	80.00	73,378
2026-02-18	80.50	80.50	80.00	80.50	58,870
2026-02-17	80.50	83.00	80.50	80.50	79,586
2026-02-16	81.50	81.50	80.50	80.50	28,411
2026-02-13	81.50	83.00	81.50	81.50	87,550
2026-02-12	82.00	82.00	81.40	82.00	188,429
2026-02-11	82.00	82.00	82.00	82.00	15,825
2026-02-10	79.50	82.00	79.50	82.00	115,496
2026-02-09	79.00	80.00	78.50	79.50	51,161
2026-02-06	82.00	81.50	79.00	79.00	93,059
2026-02-05	83.00	83.00	82.00	82.00	311,575
2026-02-04	80.50	83.00	82.50	83.00	253,841
2026-02-03	78.20	83.00	76.50	80.50	612,495
2026-02-02	79.00	79.00	77.00	77.00	232,745
2026-01-30	77.50	80.00	77.50	80.00	163,166
2026-01-29	75.00	80.00	73.50	80.00	413,956
2026-01-28	67.50	70.00	67.50	69.50	137,369
2026-01-27	69.50	69.00	68.00	68.00	89,522
2026-01-26	69.50	70.00	68.00	68.00	127,460
2026-01-23	69.50	70.00	69.00	70.00	90,439
2026-01-22	69.50	70.00	69.50	69.50	59,416
2026-01-21	67.50	70.00	67.50	69.00	61,401
2026-01-20	69.00	69.00	68.00	68.00	127,968
2026-01-19	71.00	72.00	69.00	69.00	68,170
2026-01-16	70.50	70.50	69.50	70.00	127,854
2026-01-15	66.50	69.60	69.60	69.60	173,038
2026-01-14	66.50	68.00	66.00	66.50	183,204
2026-01-13	68.50	69.00	67.00	67.00	95,722
2026-01-12	70.00	68.00	68.00	68.00	160,988
2026-01-09	68.50	70.00	70.00	70.00	41,889
2026-01-08	63.50	68.80	63.50	68.50	208,808
2026-01-07	63.50	65.00	63.50	63.50	68,567
2026-01-06	63.50	63.50	63.50	63.50	65,181
2026-01-05	67.50	65.50	63.50	63.50	184,268
2026-01-02	67.50	67.50	66.00	67.50	57,455
2026-01-01	67.50	67.50	67.50	67.50	0
2025-12-31	66.00	67.50	66.00	67.50	60,077
2025-12-30	68.00	68.20	65.50	66.00	144,653
2025-12-29	73.00	70.00	70.00	70.00	362,090
2025-12-26	73.00	73.00	73.00	73.00	0
2025-12-25	73.00	73.00	73.00	73.00	0
2025-12-24	64.50	73.00	67.50	73.00	201,801
2025-12-23	58.00	64.50	58.00	64.50	337,905
2025-12-22	59.00	59.00	59.00	59.00	39,558
2025-12-19	59.00	61.00	59.00	61.00	52,969
2025-12-18	59.00	61.00	57.50	61.00	557,424
2025-12-17	62.00	62.00	60.00	60.00	304,228
2025-12-16	62.00	63.00	61.50	63.00	116,382
2025-12-15	62.00	63.00	61.00	61.00	244,894
2025-12-12	62.50	63.40	63.40	63.40	40,095
2025-12-11	62.50	62.40	62.00	62.40	130,764
2025-12-10	62.50	62.50	62.00	62.50	155,599
2025-12-09	62.50	62.50	62.50	62.50	78,439
2025-12-08	63.00	62.00	62.00	62.00	126,643
2025-12-05	63.50	65.00	63.00	63.00	70,799
2025-12-04	64.00	64.00	63.00	63.00	188,317
2025-12-03	64.00	64.00	64.00	64.00	6,274
2025-12-02	64.00	64.00	64.00	64.00	109,950
2025-12-01	63.50	66.00	64.00	66.00	60,639
2025-11-28	65.00	63.50	63.00	63.50	121,607
2025-11-27	65.00	65.00	65.00	65.00	4,854
2025-11-26	65.50	65.50	65.00	65.00	67,329
2025-11-25	65.50	65.50	65.50	65.50	13,336
2025-11-24	65.50	67.80	65.50	65.50	13,471
2025-11-21	65.50	65.50	63.00	63.00	161,545
2025-11-20	65.00	65.50	65.00	65.50	162,929
2025-11-19	68.00	66.40	65.00	65.00	306,140
2025-11-18	68.50	68.50	67.80	67.80	163,241
2025-11-17	68.50	70.00	68.50	68.50	52,804
2025-11-14	70.50	69.00	69.00	69.00	142,310
2025-11-13	65.50	70.50	67.50	70.50	360,982
2025-11-12	65.50	65.50	65.00	65.50	111,453
2025-11-11	65.50	65.80	65.80	65.80	11,691
2025-11-10	63.00	65.60	65.00	65.60	494,326
2025-11-07	63.00	62.80	62.80	62.80	34,916
2025-11-06	63.00	64.00	62.00	62.00	211,644
2025-11-05	65.80	65.80	62.20	62.20	657,689
2025-11-04	68.00	66.00	61.50	65.00	1,098,159
2025-11-03	71.00	71.00	68.40	68.40	328,750
2025-10-31	71.00	73.00	70.00	71.00	195,159
2025-10-30	71.00	75.00	72.00	72.00	119,755
2025-10-29	77.50	76.00	69.50	70.00	1,403,991
2025-10-28	79.00	79.00	76.80	76.80	202,542
2025-10-27	79.50	79.00	78.00	79.00	180,145
2025-10-24	82.00	82.00	79.50	79.50	88,644
2025-10-23	80.00	80.00	79.50	79.50	47,278
2025-10-22	77.00	80.00	76.00	80.00	266,537
2025-10-21	75.00	77.00	75.00	77.00	236,735
2025-10-20	75.50	75.00	73.60	75.00	153,234
2025-10-17	78.50	78.50	75.00	76.00	236,611
2025-10-16	77.00	81.00	74.50	78.60	762,959
2025-10-15	85.00	85.00	75.00	75.00	1,019,557
2025-10-14	86.50	85.50	85.00	85.50	651,651
2025-10-13	86.50	88.00	86.00	86.00	341,068
2025-10-10	87.00	88.00	86.00	88.00	247,307
2025-10-09	87.00	87.00	87.00	87.00	280,537
2025-10-08	86.50	88.00	86.50	87.00	187,271
2025-10-07	87.00	88.00	86.50	86.50	54,272
2025-10-06	87.00	87.00	87.00	87.00	204,465
2025-10-03	87.00	89.00	84.00	87.00	662,864
2025-10-02	80.50	84.00	80.50	84.00	110,312
2025-10-01	80.50	80.50	80.50	80.50	25,920
2025-09-30	79.00	83.00	80.00	80.50	127,098
2025-09-29	79.50	79.50	79.00	79.00	210,022
2025-09-26	80.00	80.00	80.00	80.00	79,473
2025-09-25	80.00	80.00	80.00	80.00	128,559
2025-09-24	80.50	80.00	79.00	80.00	126,933
2025-09-23	79.00	80.50	79.00	80.50	217,658
2025-09-22	80.50	80.00	79.00	79.00	644,792
2025-09-19	81.50	81.50	80.50	80.50	139,942
2025-09-18	81.50	81.50	81.50	81.50	56,249
2025-09-17	81.00	81.50	81.00	81.50	20,856
2025-09-16	80.00	81.00	80.00	81.00	169,967
2025-09-15	85.00	85.00	80.00	80.00	129,763
2025-09-12	81.00	80.00	80.00	80.00	66,255
2025-09-11	80.00	81.00	80.00	81.00	53,783
2025-09-10	80.00	80.00	80.00	80.00	25,481
2025-09-09	79.50	80.00	79.40	80.00	161,634
2025-09-08	79.50	79.50	79.50	79.50	140,834
2025-09-05	79.50	80.00	79.50	80.00	189,932
2025-09-04	80.00	80.00	79.50	80.00	177,043
2025-09-03	80.00	81.00	80.00	80.00	180,465
2025-09-02	82.00	80.00	79.00	80.00	375,907
2025-09-01	79.00	82.50	79.00	82.00	331,035
2025-08-29	77.00	81.00	78.50	78.50	384,940
2025-08-28	73.00	77.00	73.00	77.00	325,223
2025-08-27	71.50	73.00	71.50	73.00	90,074
2025-08-26	70.00	71.50	70.00	71.50	217,745
2025-08-25	70.00	70.00	70.00	70.00	0
2025-08-22	71.00	71.00	70.00	70.00	263,854
2025-08-21	71.50	71.50	71.00	71.00	113,155
2025-08-20	72.00	72.00	71.50	71.50	226,944
2025-08-19	69.00	73.00	72.00	73.00	524,306
2025-08-18	69.00	69.00	69.00	69.00	76,780
2025-08-15	69.50	69.50	69.00	69.00	147,784
2025-08-14	70.00	70.00	70.00	70.00	365,559
2025-08-13	70.50	70.50	70.00	70.00	148,835
2025-08-12	70.50	71.00	70.50	70.50	147,138
2025-08-11	72.00	71.00	71.00	71.00	187,812
2025-08-08	72.00	72.00	72.00	72.00	75,062
2025-08-07	69.00	71.00	71.00	71.00	313,158
2025-08-06	69.00	69.00	69.00	69.00	244,094
2025-08-05	69.00	69.00	69.00	69.00	14,203
2025-08-04	69.00	69.00	69.00	69.00	108,598
2025-08-01	69.00	69.00	69.00	69.00	23,100
2025-07-31	69.50	69.50	69.00	69.00	40,476
2025-07-30	71.50	71.00	66.80	66.80	316,176
2025-07-29	72.00	72.00	71.50	71.50	157,338
2025-07-28	72.00	72.00	72.00	72.00	143,788
2025-07-25	73.00	72.50	72.00	72.00	260,133
2025-07-24	73.00	73.00	72.50	73.00	205,951
2025-07-23	73.00	73.60	73.00	73.00	314,210
2025-07-22	71.00	74.00	70.00	73.00	427,882
2025-07-21	70.00	71.00	70.00	71.00	277,650
2025-07-18	70.00	72.00	70.00	70.00	268,978
2025-07-17	68.50	71.50	70.00	70.00	922,439
2025-07-16	65.00	69.00	65.00	68.50	650,059
2025-07-15	64.50	65.00	64.50	65.00	71,333
2025-07-14	64.00	64.50	64.00	64.50	254,638
2025-07-11	62.50	66.40	66.40	66.40	390,966
2025-07-10	64.00	64.00	61.50	62.50	418,471
2025-07-09	65.00	65.00	64.00	64.00	454,264
2025-07-08	64.00	66.00	64.00	65.00	385,395
2025-07-07	60.50	64.00	63.00	64.00	899,307
2025-07-04	55.50	60.50	59.00	60.50	781,309
2025-07-03	54.00	56.00	54.00	55.50	169,287
2025-07-02	53.00	54.00	53.00	54.00	264,922
2025-07-01	53.00	53.00	52.50	53.00	252,871
2025-06-30	51.50	53.00	52.50	52.50	190,509
2025-06-27	51.50	52.00	52.00	52.00	364,237
2025-06-26	51.50	51.50	51.00	51.50	269,815
2025-06-25	51.00	53.00	51.00	51.50	532,922
2025-06-24	50.00	51.40	50.00	51.40	602,423
2025-06-23	48.00	50.00	48.00	50.00	383,554
2025-06-20	51.00	49.00	48.00	48.00	1,198,349
2025-06-19	55.00	56.00	51.00	51.00	2,570,815
2025-06-18	46.50	54.00	54.00	54.00	1,393,770
2025-06-17	38.50	50.00	46.50	46.50	2,364,327
2025-06-16	36.50	37.00	36.50	36.50	45,753
2025-06-13	36.50	36.50	36.50	36.50	42,973
2025-06-12	37.00	37.00	36.50	36.50	76,669
2025-06-11	37.00	37.00	37.00	37.00	49,756
2025-06-10	37.00	37.00	37.00	37.00	73,052
2025-06-09	37.00	37.00	37.00	37.00	72,226
2025-06-06	37.00	37.00	37.00	37.00	33,973
2025-06-05	37.00	37.00	37.00	37.00	7,931
2025-06-04	37.50	37.50	37.00	37.00	17,000
2025-06-03	38.00	38.00	37.50	37.50	92,179
2025-06-02	36.50	38.00	36.50	38.00	417,511
2025-05-30	35.00	36.50	35.00	36.50	77,705
2025-05-29	32.00	35.00	32.00	35.00	245,216
2025-05-28	32.00	32.00	32.00	32.00	88,274
2025-05-27	31.00	32.00	31.00	32.00	125,390
2025-05-26	31.70	31.70	31.70	31.70	0
2025-05-23	32.50	32.00	31.00	31.00	149,598
2025-05-22	33.50	33.50	33.50	33.50	96,785
2025-05-21	33.50	33.50	32.40	33.50	198,477
2025-05-20	34.00	34.00	33.50	33.50	186,113
2025-05-19	34.00	34.00	34.00	34.00	25,134
2025-05-16	34.00	34.00	34.00	34.00	164,260
2025-05-15	34.00	34.00	33.60	34.00	67,184
2025-05-14	30.25	35.50	30.25	34.00	672,563
2025-05-13	30.25	30.25	30.25	30.25	34,405
2025-05-12	29.75	30.50	30.50	30.50	221,587
2025-05-09	29.25	29.75	28.75	29.75	864,746
2025-05-08	28.75	28.75	28.75	28.75	283,449
2025-05-07	28.75	28.75	28.75	28.75	88,371
2025-05-06	29.50	29.50	28.75	28.75	168,638
2025-05-05	29.00	29.00	29.00	29.00	0
2025-05-02	29.50	29.50	29.50	29.50	137,825
2025-05-01	29.50	29.50	29.50	29.50	43,641
2025-04-30	30.00	30.00	29.50	29.50	221,632
2025-04-29	30.00	30.00	29.10	30.00	55,435
2025-04-28	29.50	30.40	30.40	30.40	106,433
2025-04-25	29.00	29.50	29.00	29.50	145,161
2025-04-24	29.00	29.00	29.00	29.00	99,316
2025-04-23	29.00	29.00	29.00	29.00	26,926
2025-04-22	29.00	29.00	29.00	29.00	106,269
2025-04-21	29.00	29.00	29.00	29.00	0
2025-04-18	29.00	29.00	29.00	29.00	0
2025-04-17	29.00	29.00	29.00	29.00	48,340
2025-04-16	29.00	29.00	29.00	29.00	205,716
2025-04-15	29.00	29.00	29.00	29.00	272,485
2025-04-14	29.00	29.00	29.00	29.00	49,989
2025-04-11	29.50	28.00	28.00	28.00	60,454
2025-04-10	28.00	29.50	28.00	29.50	78,459
2025-04-09	29.50	28.00	28.00	28.00	295,691
2025-04-08	29.75	29.75	29.50	29.50	157,285
2025-04-07	30.50	30.00	28.50	29.75	669,618
2025-04-04	32.50	32.50	30.50	30.50	207,973
2025-04-03	32.25	32.50	32.25	32.50	160,595
2025-04-02	31.00	32.25	31.00	32.25	402,796
2025-04-01	31.00	32.00	32.00	32.00	188,546
2025-03-31	31.50	31.50	31.00	31.00	118,318
2025-03-28	32.25	30.00	30.00	30.00	506,535
2025-03-27	32.80	32.80	31.50	31.50	221,450
2025-03-26	32.50	33.30	32.00	32.00	217,763
2025-03-25	34.00	34.00	32.50	32.50	294,020
2025-03-24	34.00	34.50	33.50	34.00	160,566
2025-03-21	35.00	35.00	35.00	35.00	346,751
2025-03-20	36.75	36.75	35.00	35.00	300,989
2025-03-19	36.75	36.75	36.75	36.75	386,540
2025-03-18	36.00	37.30	36.75	36.75	828,827
2025-03-17	35.00	35.00	34.50	34.50	12,174
2025-03-14	35.25	35.25	34.50	35.00	137,838
2025-03-13	35.00	35.25	35.00	35.25	10,013
2025-03-12	35.25	35.25	35.25	35.25	56,214
2025-03-11	35.50	35.60	35.25	35.25	92,371
2025-03-10	35.50	35.60	35.50	35.50	44,086
2025-03-07	36.00	36.00	35.50	35.50	160,766
2025-03-06	35.50	36.00	35.50	36.00	97,235
2025-03-05	36.00	36.50	35.50	35.50	65,481
2025-03-04	37.50	37.50	36.00	36.00	304,823
2025-03-03	37.50	37.50	37.50	37.50	141,336
2025-02-28	39.00	39.00	37.50	37.50	131,409
2025-02-27	38.25	39.00	38.00	39.00	152,494
2025-02-26	37.00	39.00	39.00	39.00	316,939
2025-02-25	36.75	37.00	36.75	37.00	42,427
2025-02-24	36.75	37.20	36.75	36.75	392,409
2025-02-21	36.75	36.75	36.75	36.75	92,841
2025-02-20	36.75	36.75	36.75	36.75	69,688
2025-02-19	36.75	36.75	36.75	36.75	270,738
2025-02-18	36.75	36.75	36.75	36.75	67,433
2025-02-17	36.75	36.75	36.75	36.75	12,714
2025-02-14	37.25	37.25	36.75	36.75	62,566
2025-02-13	37.25	37.25	37.25	37.25	71,996
2025-02-12	38.75	38.75	37.25	37.25	189,175
2025-02-11	39.00	39.25	38.75	38.75	435,274
2025-02-10	36.50	39.00	39.00	39.00	361,316
2025-02-07	36.50	36.50	36.50	36.50	236,099
2025-02-06	34.00	37.75	34.00	36.50	718,496
2025-02-05	33.00	34.00	33.00	34.00	294,787
2025-02-04	32.50	33.00	32.50	33.00	120,464
2025-02-03	33.00	33.00	32.50	32.50	86,841
2025-01-31	34.00	34.00	33.50	33.50	104,192
2025-01-30	34.00	35.00	35.00	35.00	52,731
2025-01-29	34.50	35.00	34.00	34.00	72,401
2025-01-28	35.50	35.50	35.00	35.00	90,377
2025-01-27	36.00	36.00	35.40	35.50	138,894
2025-01-24	37.00	36.50	36.00	36.00	242,352
2025-01-23	37.50	37.50	37.00	37.00	96,615
2025-01-22	37.50	37.50	36.90	37.50	88,245
2025-01-21	33.00	38.25	33.00	37.50	482,767
2025-01-20	32.00	32.50	32.00	32.50	53,814
2025-01-17	31.75	32.00	31.00	32.00	233,150
2025-01-16	32.00	30.80	30.80	30.80	409,113
2025-01-15	33.00	32.00	32.00	32.00	173,775
2025-01-14	33.00	32.20	32.20	32.20	46,911
2025-01-13	32.50	34.00	34.00	34.00	208,746
2025-01-10	33.00	33.00	33.00	33.00	90,356
2025-01-09	33.00	33.00	33.00	33.00	247,808
2025-01-08	33.00	33.00	32.50	33.00	171,137
2025-01-07	32.50	33.00	32.50	33.00	7,067
2025-01-06	34.25	32.80	32.00	32.50	253,128
2025-01-03	32.00	34.25	32.00	34.25	365,934
2025-01-02	31.25	32.00	31.25	32.00	96,378
2025-01-01	31.25	31.25	31.25	31.25	0
2024-12-31	31.25	31.25	31.25	31.25	19,727
2024-12-30	31.25	31.25	31.25	31.25	28,498
2024-12-27	31.25	31.25	31.25	31.25	71,489
2024-12-26	31.00	31.00	31.00	31.00	0
2024-12-25	31.00	31.00	31.00	31.00	0
2024-12-24	32.00	31.25	31.00	31.00	401,156
2024-12-23	32.50	32.50	31.00	31.50	376,459
2024-12-20	34.00	32.75	32.40	32.50	573,407
2024-12-19	36.00	33.00	33.00	33.00	551,936
2024-12-18	36.25	36.25	36.00	36.00	74,911
2024-12-17	37.00	37.25	36.50	36.50	206,166
2024-12-16	35.75	37.00	35.75	37.00	253,183
2024-12-13	35.75	35.75	35.75	35.75	167,862
2024-12-12	34.75	35.75	34.75	35.75	257,396
2024-12-11	34.75	34.75	34.50	34.75	443,915
2024-12-10	34.75	34.75	34.75	34.75	691,883
2024-12-09	36.25	36.25	34.75	34.75	729,319
2024-12-06	36.00	35.50	35.50	35.50	618,469
2024-12-05	37.00	36.00	36.00	36.00	437,266
2024-12-04	39.50	39.00	36.50	37.00	1,762,214
2024-12-03	38.00	40.00	39.00	39.00	3,426,336
2024-12-02	39.00	39.10	36.00	39.10	3,181,408
2024-11-29	34.00	37.50	34.00	36.50	509,460
2024-11-28	37.00	36.00	34.50	34.75	445,390
2024-11-27	38.00	38.00	37.25	37.25	126,315
2024-11-26	38.50	38.50	37.25	37.25	106,461
2024-11-25	38.50	39.00	38.00	39.00	220,851
2024-11-22	39.00	39.00	37.50	37.50	95,635
2024-11-21	40.00	40.00	37.50	39.00	363,365
2024-11-20	37.75	41.00	40.00	40.00	801,081
2024-11-19	41.00	41.00	36.00	38.00	946,170
2024-11-18	42.00	41.00	41.00	41.00	351,080
2024-11-15	43.00	44.00	42.00	42.00	683,795
2024-11-14	40.50	44.00	41.50	43.00	1,478,414
2024-11-13	35.50	42.25	35.00	40.00	2,039,483
2024-11-12	35.00	35.40	35.00	35.00	301,016
2024-11-11	34.25	35.00	34.25	34.50	327,532
2024-11-08	33.25	34.25	34.00	34.25	344,791
2024-11-07	34.40	35.00	32.50	33.25	761,056
2024-11-06	35.50	35.50	35.00	35.00	76,349
2024-11-05	35.75	35.50	35.00	35.50	664,690
2024-11-04	34.75	37.00	34.75	35.75	414,588
2024-11-01	33.25	36.00	34.75	34.75	556,751
2024-10-31	35.00	34.00	33.00	33.25	466,631
2024-10-30	31.50	35.00	35.00	35.00	1,148,949
2024-10-29	35.25	34.40	31.00	31.00	1,176,836
2024-10-28	37.25	36.00	33.00	35.75	2,880,512
2024-10-25	32.00	37.40	30.50	37.40	5,023,504
2024-10-24	28.50	30.50	27.50	30.50	3,235,924
2024-10-23	22.00	27.50	22.75	27.50	6,144,587
2024-10-22	15.00	22.25	15.00	21.50	3,527,442
2024-10-21	13.70	15.80	13.70	15.00	2,834,212
2024-10-18	13.75	13.75	13.75	13.75	100,431
2024-10-17	14.00	14.00	13.75	13.75	351,718
2024-10-16	14.50	14.50	14.00	14.00	346,060
2024-10-15	15.50	15.50	14.25	14.25	866,441
2024-10-14	15.75	15.75	15.25	15.25	321,860
2024-10-11	15.75	15.75	15.75	15.75	58,838
2024-10-10	15.75	15.80	15.75	15.75	230,016
2024-10-09	16.25	16.25	15.75	15.75	561,448
2024-10-08	16.25	16.25	16.25	16.25	6,665
2024-10-07	16.00	17.00	16.00	16.25	158,046
2024-10-04	15.50	16.50	15.50	16.00	1,215,761
2024-10-03	15.25	15.75	15.25	15.75	479,710
2024-10-02	15.50	15.00	15.00	15.00	304,420
2024-10-01	15.25	15.50	15.40	15.50	235,297
2024-09-30	17.65	17.65	15.25	15.25	2,686,430
2024-09-27	18.00	18.00	17.75	17.75	369,950
2024-09-26	18.00	18.00	17.70	18.00	114,596
2024-09-25	18.25	17.65	17.65	17.65	714,070
2024-09-24	18.25	18.25	18.25	18.25	5,000
2024-09-23	18.25	18.25	18.25	18.25	25,104
2024-09-20	18.50	18.50	18.25	18.25	1,000
2024-09-19	19.00	19.00	18.50	18.50	137,429
2024-09-18	17.75	19.25	17.75	19.00	351,156